Cohort (CHRT) Stock Chart & Stock Price History GBX 1,230 +26.00 (+2.16%) As of 08/22/2025 11:50 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock Cohort Stock Price Performance The Cohort (CHRT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 40.09%, with a year-to-date return of 12.84%. In the past month, the stock has decreased 21.36%, reflecting recent market activity. As of the latest close, Cohort traded at GBX 1,230 with a market cap of £558.30 million and volume of 80,446 shares. Five years ago, the stock traded at GBX 640, representing a 92.19% increase over that period. At the time, it had a market cap of £262.14 million and a volume of 2,616 shares. Receive CHRT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cohort and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-3.76%1 Month Performance-21.36%3 Month Performance-19.92%Year-To-Date Performance+12.84%1 Year Performance+40.09%5 Year Performance+92.19% CHRT Stock Chart for Saturday, August, 23, 2025 CHRT Chart by TradingView Cohort Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/22/2025GBX 1,204GBX 1,230+2.16%GBX 1,232GBX 1,20080,446 shs£558.30 million08/21/2025GBX 1,222GBX 1,204-1.47%GBX 1,230GBX 1,178129,587 shs£546.50 million08/20/2025GBX 1,244GBX 1,222-1.77%GBX 1,238GBX 1,202.2079,554 shs£554.67 million08/19/2025GBX 1,278GBX 1,244-2.66%GBX 1,280GBX 1,22297,959 shs£564.65 million08/18/2025GBX 1,264GBX 1,278+1.11%GBX 1,326GBX 1,234222,685 shs£580.09 million08/15/2025GBX 1,306GBX 1,264-3.22%GBX 1,330GBX 1,264173,495 shs£573.73 million08/14/2025GBX 1,282GBX 1,306+1.87%GBX 1,328GBX 1,280109,469 shs£592.80 million08/13/2025GBX 1,296GBX 1,282-1.08%GBX 1,316GBX 1,27480,099 shs£581.90 million08/12/2025GBX 1,284GBX 1,296+0.93%GBX 1,312GBX 1,27098,099 shs£588.26 million08/11/2025GBX 1,348GBX 1,284-4.75%GBX 1,350GBX 1,262263,140 shs£582.81 million Get the Latest News and Ratings for CHRT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cohort and its competitors with MarketBeat's FREE daily newsletter. 08/08/2025GBX 1,358GBX 1,348-0.74%GBX 1,378GBX 1,32280,336 shs£611.86 million08/07/2025GBX 1,428GBX 1,358-4.90%GBX 1,450GBX 1,344107,440 shs£616.40 million08/06/2025GBX 1,408GBX 1,428+1.42%GBX 1,430GBX 1,396148,246 shs£648.17 million08/05/2025GBX 1,390GBX 1,408+1.29%GBX 1,464GBX 1,352206,697 shs£639.09 million08/04/2025GBX 1,396GBX 1,390-0.43%GBX 1,438GBX 1,360128,882 shs£630.92 million08/01/2025GBX 1,456GBX 1,396-4.12%GBX 1,468GBX 1,369.68127,978 shs£633.65 million07/31/2025GBX 1,422GBX 1,456+2.39%GBX 1,466GBX 1,42087,505 shs£660.88 million07/30/2025GBX 1,458GBX 1,422-2.47%GBX 1,500GBX 1,42287,904 shs£645.45 million07/29/2025GBX 1,468GBX 1,458-0.68%GBX 1,503.75GBX 1,436.93148,366 shs£661.79 million07/28/2025GBX 1,532GBX 1,468-4.18%GBX 1,550GBX 1,468232,356 shs£666.33 million07/25/2025GBX 1,542GBX 1,532-0.65%GBX 1,558GBX 1,490126,725 shs£695.38 million07/24/2025GBX 1,564GBX 1,542-1.41%GBX 1,612GBX 1,542194,400 shs£699.92 million07/23/2025GBX 1,544GBX 1,564+1.30%GBX 1,570GBX 1,532112,140 shs£709.90 million07/22/2025GBX 1,578GBX 1,544-2.15%GBX 1,590GBX 1,530339,046 shs£700.82 million Related Companies Chemring Group Stock Price Chart Senior Stock Price Chart Avon Protection Stock Price Chart Velocity Composites Stock Price Chart Rolls-Royce Holdings plc Stock Price Chart BAE Systems Stock Price Chart Axon Enterprise Stock Price Chart QinetiQ Group Stock Price Chart Serco Group Stock Price Chart Morgan Sindall Group Stock Price Chart Receive CHRT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cohort and its competitors with MarketBeat's FREE daily newsletter. This page (LON:CHRT) was last updated on 8/23/2025 by MarketBeat.com Staff From Our PartnersBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredOut of 18,347 Cryptocurrencies... This is the ONLY OneThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cohort plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Cohort With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access